CTCP Thủy điện Srok Phu Miêng IDICO (ish)

24.50
-0.70
(-2.78%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.20 -0.78% 48,200 0 0
24.20
26.30
24.50
2 tháng
(2026-01-12) 		0.30 1.20% 93,400 0 0
24.20
26.30
24.50
3 tháng
(2025-12-15) 		-0.30 -1.17% 125,400 0 0
24.20
26.30
24.50
6 tháng
(2025-09-15) 		-1.20 -4.53% 371,400 0 0
24.20
29.80
24.50
12 tháng
(2025-03-18) 		0.16 0.62% 724,400 0 0
23.38
32.13
24.50
24 tháng
(2024-03-25) 		5 24.66% 1,555,093 -100 -0.0
19.86
32.13
24.50
36 tháng
(2023-03-29) 		10.13 66.81% 3,003,704 39,100 0.8
14.27
32.13
24.50
60 tháng
(2021-04-08) 		14.25 129% 4,239,221 58,100 1.1
10.18
32.13
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
20.21
 1,400 20.21 20.21 20.21 0 0 0
07/03/2024
20.12
 11,139 20.12 20.12 20.04 0 0 0
06/03/2024
20.04
 8,400 20.12 20.12 20.04 0 0 0
05/03/2024
20.12
 1,103 20.04 20.55 20.04 0 0 0
04/03/2024
20.21
 11,900 19.86 20.38 19.86 0 0 0
01/03/2024
20.30
 6,600 19.86 20.30 19.86 0 0 0
29/02/2024
19.86
 18,300 19.86 19.86 19.86 0 0 0
28/02/2024
20.04
 16,001 19.86 20.04 19.86 0 0 0
27/02/2024
20.64
 300 20.73 20.73 20.64 0 0 0
26/02/2024
19.69
 55,400 19.86 19.86 19.35 0 0 0
23/02/2024
19.95
 16,100 19.95 19.95 19.78 0 0 0
22/02/2024
19.86
 55,400 20.73 20.73 19.86 0 0 0
21/02/2024
20.21
 26,200 19.86 20.21 19.86 0 0 0
20/02/2024
19.86
 5,100 19.86 19.86 19.86 0 0 0
19/02/2024
19.86
 19,000 19.86 19.86 19.86 0 1,900 -0.0
16/02/2024
21.76
 0 21.76 21.76 21.76 0 0 0
15/02/2024
24.01
 400 19.52 24.01 19.52 0 0 0
07/02/2024
19.60
 310 22.45 22.45 19.60 0 0 0
06/02/2024
19.60
 0 19.60 19.60 19.60 0 0 0
05/02/2024
19.60
 0 19.60 19.60 19.60 0 0 0
02/02/2024
20.38
 900 19.52 20.38 19.43 0 0 0
01/02/2024
19.43
 1,000 19.43 19.43 19.43 0 0 0
31/01/2024
19.43
 610 19.43 19.43 19.43 0 0 0
30/01/2024
19.43
 900 19.43 19.43 19.43 0 0 0
29/01/2024
19.43
 2,101 19.52 19.52 19.43 0 0 0
26/01/2024
19.43
 4,500 19.78 19.78 19.43 0 0 0
25/01/2024
19.17
 19,700 20.30 20.30 19.17 0 0 0
24/01/2024
19.52
 0 19.52 19.52 19.52 0 0 0
23/01/2024
19.52
 0 19.52 19.52 19.52 0 0 0
22/01/2024
19.52
 6,300 19.69 19.69 19.35 0 0 0
19/01/2024
19.60
 1,100 19.78 19.78 19.60 0 0 0
18/01/2024
19.69
 5,414 19.69 19.69 19.52 0 0 0
17/01/2024
19.60
 7,400 19.60 19.86 19.43 0 0 0
16/01/2024
19.52
 1,000 19.52 19.52 19.52 0 0 0
15/01/2024
19.43
 23,800 19.17 19.43 19.09 0 0 0
12/01/2024
19.43
 0 19.43 19.43 19.43 0 0 0
11/01/2024
19.43
 300 19.43 19.43 19.43 0 0 0
10/01/2024
19.00
 1,909 19.00 19.00 19.00 0 0 0
09/01/2024
19.00
 500 19.00 19.00 19.00 0 0 0
08/01/2024
19.00
 100 19.00 19.00 19.00 0 0 0
05/01/2024
18.91
 200 18.91 18.91 18.91 0 0 0
04/01/2024
18.91
 1,800 18.91 18.91 18.91 0 0 0
03/01/2024
19.17
 0 19.17 19.17 19.17 0 0 0
02/01/2024
19.17
 200 19.17 19.17 19.17 0 0 0
29/12/2023
19.95
 3,200 18.91 19.95 18.83 0 0 0
28/12/2023
19.95
 500 19.95 19.95 19.95 0 0 0
27/12/2023
19.95
 1,000 19.95 19.95 19.95 0 0 0
26/12/2023
19.86
 4,200 19.86 19.86 19.86 0 0 0
25/12/2023
19.86
 500 19.86 19.86 19.86 0 0 0
22/12/2023
21.16
 210 21.16 21.16 21.16 0 0 0
21/12/2023
19.09
 1,200 19.09 19.09 19.09 0 0 0
20/12/2023
18.91
 2,800 18.91 19.26 18.91 0 0 0
19/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
18/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
15/12/2023
18.91
 2,700 18.57 18.91 18.57 0 0 0
14/12/2023
18.48
 100 18.48 18.48 18.48 0 0 0
13/12/2023
18.91
 2,510 18.31 18.91 18.31 0 0 0
12/12/2023
18.91
 100 18.91 18.91 18.91 0 0 0
11/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
08/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
07/12/2023
18.22
 10,000 18.57 18.57 18.14 0 0 0
06/12/2023
18.57
 17,000 19.00 19.09 18.57 0 0 0
05/12/2023
19.00
 2,000 19.00 19.00 19.00 0 0 0
04/12/2023
19.26
 1,001 19.26 19.26 19.26 0 0 0
01/12/2023
19.60
 4,200 19.00 19.60 18.91 0 0 0
30/11/2023
18.14
 5,000 18.14 18.14 18.14 0 0 0
29/11/2023
18.14
 0 18.14 18.14 18.14 0 0 0
28/11/2023
18.05
 1,100 18.14 18.14 18.05 0 0 0
27/11/2023
18.14
 200 18.14 18.14 18.14 0 0 0
24/11/2023
18.40
 4,000 18.40 18.40 17.70 0 0 0
23/11/2023
18.14
 13,300 18.05 18.40 18.05 0 0 0
22/11/2023
18.05
 64,000 18.14 18.14 17.70 0 0 0
21/11/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/11/2023
17.96
 44,600 17.70 17.96 17.62 0 0 0
17/11/2023
17.70
 24,317 18.14 18.14 17.62 0 0 0
16/11/2023
18.57
 400 18.57 18.57 18.57 0 0 0
15/11/2023
18.65
 600 18.22 18.65 18.22 0 0 0
14/11/2023
18.65
 0 18.65 18.65 18.65 0 0 0
13/11/2023
18.65
 210 18.65 18.65 18.65 0 0 0
10/11/2023
18.65
 1,020 18.65 18.65 18.65 0 0 0
09/11/2023
18.48
 73,500 17.96 18.74 17.96 0 0 0
08/11/2023
17.96
 2,200 18.05 18.05 17.96 0 0 0
07/11/2023
18.05
 400 18.05 18.05 18.05 0 0 0
06/11/2023
18.14
 500 18.14 18.14 18.14 0 0 0
02/11/2023
18.05
 200 17.70 18.14 18.05 0 0 0
01/11/2023
17.70
 1,000 17.53 17.70 17.70 0 0 0
31/10/2023
17.53
 11,300 17.27 17.62 17.53 0 0 0
30/10/2023
17.27
 36,000 17.19 17.27 16.93 0 0 0
27/10/2023
17.19
 34,900 17.53 17.53 17.01 0 0 0
26/10/2023
17.53
 8,300 17.53 17.62 17.53 0 0 0
25/10/2023
17.53
 15,300 17.53 17.70 17.53 0 0 0
24/10/2023
17.53
 25,600 17.27 17.53 17.27 0 0 0
23/10/2023
17.27
 8,300 17.45 17.45 17.19 0 0 0
20/10/2023
17.45
 11,500 17.36 17.53 17.10 0 0 0
19/10/2023
17.36
 1,300 17.45 17.45 17.27 0 0 0
18/10/2023
17.45
 600 17.36 17.45 17.36 0 0 0
17/10/2023
17.36
 15,000 17.45 17.62 17.36 0 0 0
16/10/2023
17.45
 5,200 17.45 17.62 17.45 0 0 0
13/10/2023
17.45
 11,300 17.36 17.70 17.45 0 0 0
12/10/2023
17.36
 6,000 17.45 17.45 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |